Franchise Brands plc (AIM:FRAN)
London · Delayed Price · Currency is GBP · Price in GBX 143.00
0.00 (0.00%)
May 27, 2026, 4:37 PM GMT
Franchise Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | - | 65,586 |
| May 26, 2026 | 147.00 | 148.50 | 143.00 | 143.00 | 143.00 | 0.70% | 280,996 |
| May 22, 2026 | 142.50 | 142.00 | 142.00 | 142.00 | 142.00 | -2.07% | 61,816 |
| May 21, 2026 | 145.00 | 148.45 | 142.50 | 145.00 | 145.00 | 2.11% | 270,652 |
| May 20, 2026 | 146.50 | 148.22 | 142.00 | 142.00 | 142.00 | -3.40% | 97,207 |
| May 19, 2026 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | 0.68% | 103,362 |
| May 18, 2026 | 150.50 | 153.00 | 146.00 | 146.00 | 146.00 | -3.31% | 322,863 |
| May 15, 2026 | 153.00 | 156.50 | 147.50 | 151.00 | 151.00 | -1.31% | 222,240 |
| May 14, 2026 | 155.00 | 157.00 | 153.00 | 153.00 | 153.00 | -1.29% | 601,834 |
| May 13, 2026 | 152.50 | 155.06 | 152.50 | 155.00 | 155.00 | 1.31% | 271,369 |
| May 12, 2026 | 157.50 | 158.00 | 152.00 | 153.00 | 153.00 | -2.24% | 718,963 |
| May 11, 2026 | 145.00 | 157.00 | 145.00 | 156.50 | 156.50 | 6.46% | 483,312 |
| May 8, 2026 | 143.50 | 147.50 | 141.00 | 147.00 | 147.00 | 3.52% | 224,928 |
| May 7, 2026 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 2.05% | 264,695 |
| May 6, 2026 | 140.00 | 142.00 | 137.50 | 140.50 | 139.15 | -1.06% | 203,857 |
| May 5, 2026 | 142.00 | 142.00 | 135.50 | 142.00 | 140.64 | - | 3,574,542 |
| May 1, 2026 | 135.00 | 142.00 | 135.00 | 142.00 | 140.64 | 1.43% | 173,793 |
| Apr 30, 2026 | 138.00 | 141.50 | 135.00 | 140.00 | 138.65 | 2.19% | 737,409 |
| Apr 29, 2026 | 133.00 | 139.50 | 130.50 | 137.00 | 135.68 | 1.48% | 164,035 |
| Apr 28, 2026 | 136.00 | 136.00 | 133.50 | 135.00 | 133.70 | 0.75% | 78,495 |
| Apr 27, 2026 | 130.00 | 135.00 | 130.00 | 134.00 | 132.71 | 2.29% | 165,327 |
| Apr 24, 2026 | 132.00 | 132.00 | 130.10 | 131.00 | 129.74 | 0.77% | 495,935 |
| Apr 23, 2026 | 129.00 | 132.00 | 129.00 | 130.00 | 128.75 | -0.76% | 215,064 |
| Apr 22, 2026 | 128.50 | 131.00 | 127.00 | 131.00 | 129.74 | - | 132,550 |
| Apr 21, 2026 | 127.50 | 131.50 | 126.09 | 131.00 | 129.74 | 3.15% | 256,202 |
| Apr 20, 2026 | 125.00 | 128.00 | 123.77 | 127.00 | 125.78 | 1.60% | 173,529 |
| Apr 17, 2026 | 125.00 | 126.00 | 122.75 | 125.00 | 123.80 | -0.79% | 78,984 |
| Apr 16, 2026 | 126.00 | 126.00 | 122.50 | 126.00 | 124.79 | 0.80% | 438,674 |
| Apr 15, 2026 | 125.00 | 125.70 | 124.00 | 125.00 | 123.80 | 1.63% | 127,995 |
| Apr 14, 2026 | 122.50 | 124.50 | 121.50 | 123.00 | 121.82 | -1.20% | 124,091 |
| Apr 13, 2026 | 124.50 | 125.00 | 121.50 | 124.50 | 123.30 | -0.40% | 47,909 |
| Apr 10, 2026 | 122.50 | 125.00 | 120.00 | 125.00 | 123.80 | 0.40% | 46,259 |
| Apr 9, 2026 | 120.50 | 125.50 | 120.00 | 124.50 | 123.30 | 1.22% | 74,254 |
| Apr 8, 2026 | 122.00 | 125.50 | 120.50 | 123.00 | 121.82 | 2.07% | 48,753 |
| Apr 7, 2026 | 121.00 | 125.50 | 119.00 | 120.50 | 119.34 | 1.26% | 161,509 |
| Apr 2, 2026 | 120.00 | 124.50 | 118.50 | 119.00 | 117.86 | -0.83% | 86,112 |
| Apr 1, 2026 | 122.00 | 123.50 | 120.00 | 120.00 | 118.85 | -1.64% | 902,306 |
| Mar 31, 2026 | 122.00 | 122.00 | 117.50 | 122.00 | 120.83 | 1.88% | 494,142 |
| Mar 30, 2026 | 122.00 | 122.00 | 118.00 | 119.75 | 118.60 | 0.63% | 209,777 |
| Mar 27, 2026 | 117.50 | 120.90 | 117.50 | 119.00 | 117.86 | -1.65% | 118,582 |
| Mar 26, 2026 | 116.00 | 121.55 | 116.00 | 121.00 | 119.84 | 2.11% | 267,653 |
| Mar 25, 2026 | 114.50 | 118.50 | 112.00 | 118.50 | 117.36 | 5.80% | 252,679 |
| Mar 24, 2026 | 111.00 | 114.00 | 111.00 | 112.00 | 110.92 | - | 125,865 |
| Mar 23, 2026 | 112.50 | 118.50 | 104.66 | 112.00 | 110.92 | -4.27% | 477,733 |
| Mar 20, 2026 | 119.00 | 123.00 | 115.00 | 117.00 | 115.88 | -1.68% | 83,108 |
| Mar 19, 2026 | 122.00 | 127.50 | 119.00 | 119.00 | 117.86 | -4.99% | 235,963 |
| Mar 18, 2026 | 123.50 | 124.28 | 122.00 | 125.25 | 124.05 | 1.42% | 182,530 |
| Mar 17, 2026 | 122.00 | 124.50 | 122.00 | 123.50 | 122.31 | 0.20% | 201,186 |
| Mar 16, 2026 | 126.50 | 131.00 | 122.00 | 123.25 | 122.07 | -2.18% | 89,884 |
| Mar 13, 2026 | 126.50 | 129.50 | 125.00 | 126.00 | 124.79 | -1.37% | 135,989 |